Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	52.39	53.50	52.15	53.19	861,173	+1.29(+2.49%)
Apr 29, 2008	51.24	52.20	51.16	51.90	807,115	+0.76(+1.49%)
Apr 28, 2008	51.25	51.35	51.00	51.14	517,615	+0.04(+0.08%)
Apr 25, 2008	51.30	51.70	50.81	51.10	1,672,197	-0.19(-0.37%)
Apr 24, 2008	51.70	51.85	50.92	51.29	477,829	-0.31(-0.60%)
Apr 23, 2008	51.75	51.90	51.40	51.60	377,331	+0.01(+0.02%)
Apr 22, 2008	51.00	51.74	50.80	51.59	451,213	+0.54(+1.06%)
Apr 21, 2008	51.01	51.30	50.81	51.05	212,171	-0.15(-0.29%)
Apr 18, 2008	52.25	52.45	51.01	51.20	379,082	-0.40(-0.78%)
Apr 17, 2008	51.61	51.82	51.33	51.60	375,819	-0.01(-0.02%)
Apr 16, 2008	50.84	51.85	50.84	51.61	627,813	+0.91(+1.79%)
Apr 15, 2008	50.63	51.11	50.18	50.70	556,953	+0.33(+0.66%)
Apr 14, 2008	50.24	50.81	50.04	50.37	263,547	+0.22(+0.44%)
Apr 11, 2008	50.81	50.97	50.00	50.15	488,429	-0.95(-1.86%)
Apr 10, 2008	50.71	51.15	50.13	51.10	426,778	+0.48(+0.95%)
Apr 09, 2008	50.71	50.78	50.03	50.62	352,675	-0.31(-0.61%)
Apr 08, 2008	50.61	50.97	50.61	50.93	246,032	-0.12(-0.24%)
Apr 07, 2008	51.00	51.16	50.56	51.05	1,144,479	+0.16(+0.31%)
Apr 04, 2008	51.38	51.66	50.79	50.89	454,600	-0.45(-0.88%)
Apr 03, 2008	51.45	51.99	50.93	51.34	485,770	-0.32(-0.62%)
Apr 02, 2008	51.90	51.90	51.02	51.66	780,594	-0.26(-0.50%)
Apr 01, 2008	52.50	52.50	51.81	51.92	747,678	-0.02(-0.04%)
Mar 31, 2008	51.99	52.50	51.76	51.94	674,553	+0.02(+0.04%)
Mar 28, 2008	52.14	52.42	51.79	51.92	1,058,920	+0.18(+0.35%)
Mar 27, 2008	51.85	52.11	51.34	51.74	666,756	-0.34(-0.65%)
Mar 26, 2008	51.80	52.48	51.07	52.08	799,310	+0.29(+0.56%)
Mar 25, 2008	51.29	51.86	50.75	51.79	868,319	+0.84(+1.65%)
Mar 24, 2008	49.62	51.22	49.12	50.95	728,964	+1.33(+2.68%)
Mar 21, 2008	48.60	50.28	48.01	49.62	1,290,845	+0.00(+0.00%)
Mar 20, 2008	48.60	50.28	48.01	49.62	1,290,845	+0.82(+1.68%)
Mar 19, 2008	50.00	50.84	48.44	48.80	577,151	-1.15(-2.30%)
Mar 18, 2008	49.81	49.99	49.02	49.95	396,674	+0.46(+0.93%)
Mar 17, 2008	48.50	49.93	47.59	49.49	625,237	+0.24(+0.49%)
Mar 14, 2008	49.80	49.96	49.00	49.25	498,780	-0.53(-1.06%)
Mar 13, 2008	49.96	49.96	49.05	49.78	656,310	-0.19(-0.38%)
Mar 12, 2008	50.69	50.95	49.95	49.97	453,417	-0.66(-1.30%)
Mar 11, 2008	51.50	51.82	50.36	50.63	445,060	-0.52(-1.02%)
Mar 10, 2008	50.69	51.21	50.01	51.15	581,901	+0.51(+1.01%)
Mar 07, 2008	49.74	50.65	49.49	50.64	407,339	+0.89(+1.79%)
Mar 06, 2008	50.20	50.20	49.60	49.75	562,896	-0.25(-0.50%)
Mar 05, 2008	50.49	50.89	48.16	50.00	1,801,344	-0.10(-0.20%)
Mar 04, 2008	49.97	50.29	49.50	50.10	593,502	+0.15(+0.30%)
Mar 03, 2008	50.41	51.17	49.61	49.95	525,638	-0.36(-0.72%)
Feb 29, 2008	50.17	51.05	49.82	50.31	992,650	+0.27(+0.54%)
Feb 28, 2008	50.00	50.41	49.92	50.04	1,045,801	+0.12(+0.24%)
Feb 27, 2008	50.16	50.16	49.71	49.92	622,835	-0.24(-0.48%)
Feb 26, 2008	51.50	51.65	49.89	50.16	1,068,863	-1.34(-2.60%)
Feb 25, 2008	51.56	52.00	51.41	51.50	603,905	-0.07(-0.14%)
Feb 22, 2008	51.64	52.98	51.33	51.57	805,909	+0.13(+0.25%)
Feb 21, 2008	52.05	52.05	51.20	51.44	687,069	-0.57(-1.10%)
Feb 20, 2008	51.77	52.37	51.77	52.01	492,870	-0.44(-0.84%)
Feb 19, 2008	52.98	53.25	51.79	52.45	615,842	+0.26(+0.50%)
Feb 18, 2008	52.19	52.19	52.19	52.19	0	+0.00(+0.00%)
Feb 15, 2008	51.45	52.47	51.08	52.19	872,826	+0.94(+1.83%)
Feb 14, 2008	52.15	52.15	51.19	51.25	573,821	-0.58(-1.12%)
Feb 13, 2008	51.35	51.95	51.25	51.83	815,547	+0.62(+1.21%)
Feb 12, 2008	50.43	51.60	50.43	51.21	1,021,623	+0.91(+1.81%)
Feb 11, 2008	50.99	51.71	50.16	50.30	455,786	-0.49(-0.96%)
Feb 08, 2008	50.51	51.48	50.25	50.79	582,056	+0.18(+0.36%)
Feb 07, 2008	50.65	51.84	50.07	50.61	573,976	-0.07(-0.14%)
Feb 06, 2008	49.81	51.00	49.55	50.68	1,073,529	+1.05(+2.12%)
Feb 05, 2008	47.50	50.88	46.63	49.63	3,067,275	+2.11(+4.44%)
Feb 04, 2008	48.00	48.00	46.81	47.52	1,421,226	-0.35(-0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.